6.92
+0.06(+0.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 7.03 | 6.86 | 6.86 | 7.03 | 6.78 | 13.32M |
| December 03, 2025 | 7.18 | 6.94 | 6.94 | 7.18 | 6.91 | 17.27M |
| December 02, 2025 | 7.22 | 7.14 | 7.14 | 7.22 | 7.11 | 11.67M |
| December 01, 2025 | 7.1 | 7.22 | 7.22 | 7.25 | 7.09 | 16.39M |
| November 28, 2025 | 7.03 | 7.11 | 7.11 | 7.11 | 6.99 | 12.78M |
| November 27, 2025 | 6.93 | 7.03 | 7.03 | 7.11 | 6.91 | 16.35M |
| November 26, 2025 | 7.01 | 6.93 | 6.93 | 7.09 | 6.9 | 13.93M |
| November 25, 2025 | 6.86 | 7.02 | 7.02 | 7.1 | 6.86 | 19.25M |
| November 24, 2025 | 6.79 | 6.82 | 6.82 | 6.87 | 6.64 | 18.66M |
| November 21, 2025 | 7.01 | 6.72 | 6.72 | 7.1 | 6.72 | 27.62M |
| November 20, 2025 | 7.18 | 7.09 | 7.09 | 7.26 | 7.09 | 16.55M |
| November 19, 2025 | 7.42 | 7.17 | 7.17 | 7.44 | 7.1 | 27.41M |
| November 18, 2025 | 7.4 | 7.45 | 7.45 | 7.5 | 7.35 | 21.54M |
| November 17, 2025 | 7.34 | 7.45 | 7.45 | 7.45 | 7.33 | 20.46M |
| November 14, 2025 | 7.25 | 7.33 | 7.33 | 7.39 | 7.21 | 17.57M |
| November 13, 2025 | 7.25 | 7.29 | 7.29 | 7.32 | 7.19 | 15.5M |
| November 12, 2025 | 7.38 | 7.25 | 7.25 | 7.38 | 7.19 | 18.95M |
| November 11, 2025 | 7.37 | 7.41 | 7.41 | 7.45 | 7.33 | 20.63M |
| November 10, 2025 | 7.34 | 7.36 | 7.36 | 7.39 | 7.32 | 14.93M |
| November 07, 2025 | 7.33 | 7.34 | 7.34 | 7.38 | 7.31 | 12.89M |
| November 06, 2025 | 7.45 | 7.39 | 7.39 | 7.48 | 7.31 | 16.49M |
| November 05, 2025 | 7.31 | 7.41 | 7.41 | 7.42 | 7.29 | 16.18M |
| November 04, 2025 | 7.45 | 7.4 | 7.4 | 7.46 | 7.34 | 16.41M |
| November 03, 2025 | 7.4 | 7.44 | 7.44 | 7.45 | 7.3 | 20.44M |
| October 31, 2025 | 7.3 | 7.41 | 7.41 | 7.45 | 7.29 | 24.9M |
| October 30, 2025 | 7.4 | 7.32 | 7.32 | 7.48 | 7.31 | 38.7M |
| October 29, 2025 | 7.23 | 7.28 | 7.28 | 7.29 | 7.14 | 20.59M |
| October 28, 2025 | 7.25 | 7.21 | 7.21 | 7.28 | 7.17 | 18.61M |
| October 27, 2025 | 7.29 | 7.25 | 7.25 | 7.32 | 7.18 | 21.34M |
| October 24, 2025 | 7.16 | 7.22 | 7.22 | 7.26 | 7.13 | 26.82M |
| October 23, 2025 | 7.12 | 7.11 | 7.11 | 7.13 | 6.97 | 23.07M |
| October 22, 2025 | 7.15 | 7.15 | 7.15 | 7.23 | 7.1 | 18.37M |
| October 21, 2025 | 7.12 | 7.17 | 7.17 | 7.2 | 7.03 | 23.6M |
| October 20, 2025 | 7.1 | 7.14 | 7.14 | 7.18 | 7.07 | 18.86M |
| October 17, 2025 | 7.19 | 6.98 | 6.98 | 7.22 | 6.97 | 24.44M |
| October 16, 2025 | 7.29 | 7.2 | 7.2 | 7.3 | 7.17 | 19.53M |
| October 15, 2025 | 7.22 | 7.34 | 7.34 | 7.34 | 7.1 | 25.97M |
| October 14, 2025 | 7.42 | 7.19 | 7.19 | 7.49 | 7.15 | 33.59M |
| October 13, 2025 | 7.2 | 7.35 | 7.35 | 7.36 | 6.94 | 38.55M |
| October 10, 2025 | 7.76 | 7.51 | 7.51 | 7.79 | 7.47 | 47.06M |
| October 09, 2025 | 7.9 | 7.83 | 7.83 | 8 | 7.79 | 39.96M |
| September 30, 2025 | 7.88 | 7.9 | 7.9 | 8.06 | 7.84 | 29.97M |
| September 29, 2025 | 7.72 | 7.79 | 7.79 | 7.91 | 7.59 | 34.27M |
| September 26, 2025 | 8.06 | 7.72 | 7.72 | 8.06 | 7.71 | 44.22M |
| September 25, 2025 | 8.18 | 8.07 | 8.07 | 8.2 | 8.01 | 32.77M |
| September 24, 2025 | 8 | 8.19 | 8.19 | 8.25 | 7.77 | 46.1M |
| September 23, 2025 | 8.24 | 8 | 8 | 8.3 | 7.73 | 71.64M |
| September 22, 2025 | 8.42 | 8.28 | 8.28 | 8.57 | 8.18 | 64.94M |
| September 19, 2025 | 8.67 | 8.36 | 8.36 | 8.75 | 8.34 | 66.35M |
| September 18, 2025 | 8.44 | 8.58 | 8.58 | 8.88 | 8.36 | 117.6M |
| September 17, 2025 | 8.41 | 8.44 | 8.44 | 8.54 | 8.35 | 63.91M |
| September 16, 2025 | 8.5 | 8.44 | 8.44 | 8.55 | 8.3 | 112.13M |
| September 15, 2025 | 7.94 | 8.69 | 8.69 | 8.69 | 7.82 | 102.2M |
| September 12, 2025 | 7.81 | 7.9 | 7.9 | 8.08 | 7.65 | 67.25M |
| September 11, 2025 | 7.39 | 7.84 | 7.84 | 8.13 | 7.33 | 85.9M |
| September 10, 2025 | 7.37 | 7.39 | 7.39 | 7.44 | 7.34 | 20.65M |
| September 09, 2025 | 7.58 | 7.34 | 7.34 | 7.58 | 7.31 | 32.18M |
| September 08, 2025 | 7.66 | 7.58 | 7.58 | 7.72 | 7.52 | 33.72M |
| September 05, 2025 | 7.48 | 7.66 | 7.66 | 7.66 | 7.34 | 34.26M |
| September 04, 2025 | 7.56 | 7.42 | 7.42 | 7.81 | 7.3 | 43.66M |